Melexis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	63.85	63.85	63.40	63.40	63.40	-0.70%	10
Jan 29, 2026	64.95	65.05	63.85	63.85	63.85	-1.39%	1,660
Jan 28, 2026	64.75	64.75	64.75	64.75	64.75	3.27%	100
Jan 27, 2026	62.70	62.70	62.70	62.70	62.70	-1.49%	-
Jan 26, 2026	63.65	63.65	63.65	63.65	63.65	-	2
Jan 23, 2026	63.90	63.90	63.65	63.65	63.65	-2.53%	235
Jan 22, 2026	65.30	65.30	65.30	65.30	65.30	3.98%	-
Jan 21, 2026	62.80	62.80	62.80	62.80	62.80	0.16%	-
Jan 20, 2026	62.70	62.70	62.70	62.70	62.70	-1.65%	-
Jan 19, 2026	63.75	63.75	63.75	63.75	63.75	-4.14%	-
Jan 16, 2026	66.50	66.50	66.50	66.50	66.50	1.60%	30
Jan 15, 2026	64.15	65.45	64.15	65.45	65.45	-0.76%	38
Jan 14, 2026	65.95	65.95	65.95	65.95	65.95	5.52%	100
Jan 13, 2026	62.50	62.50	62.50	62.50	62.50	-0.56%	-
Jan 12, 2026	62.95	62.95	62.85	62.85	62.85	0.16%	420
Jan 9, 2026	61.30	62.75	61.30	62.75	62.75	0.64%	-
Jan 8, 2026	62.55	62.55	62.35	62.35	62.35	0.65%	25
Jan 7, 2026	61.95	61.95	61.95	61.95	61.95	2.48%	-
Jan 6, 2026	60.45	60.45	60.45	60.45	60.45	1.77%	-
Jan 5, 2026	59.40	59.40	59.40	59.40	59.40	1.63%	-
Jan 2, 2026	57.90	58.45	57.90	58.45	58.45	3.18%	142
Dec 30, 2025	56.65	56.65	56.65	56.65	56.65	0.44%	-
Dec 29, 2025	56.40	56.40	56.40	56.40	56.40	-	-
Dec 23, 2025	56.10	56.40	56.10	56.40	56.40	0.62%	15
Dec 22, 2025	56.20	56.40	56.05	56.05	56.05	0.45%	262
Dec 19, 2025	55.80	55.80	55.80	55.80	55.80	-0.18%	-
Dec 18, 2025	55.90	55.90	55.90	55.90	55.90	-1.76%	-
Dec 17, 2025	56.90	56.90	56.90	56.90	56.90	0.44%	-
Dec 16, 2025	56.35	56.65	56.35	56.65	56.65	-0.09%	137
Dec 15, 2025	57.65	57.65	56.70	56.70	56.70	-1.22%	205
Dec 12, 2025	58.25	58.35	57.40	57.40	57.40	-1.80%	27
Dec 11, 2025	58.45	58.45	58.45	58.45	58.45	-2.18%	-
Dec 10, 2025	59.35	59.75	59.35	59.75	59.75	1.19%	200
Dec 9, 2025	59.15	59.15	58.55	59.05	59.05	-3.59%	245
Dec 8, 2025	61.25	61.25	61.25	61.25	61.25	-2.31%	-
Dec 5, 2025	62.10	62.70	62.10	62.70	62.70	10.39%	250
Dec 4, 2025	56.80	56.80	56.80	56.80	56.80	2.53%	110
Dec 3, 2025	55.10	55.40	55.10	55.40	55.40	4.04%	100
Dec 2, 2025	53.25	53.25	53.25	53.25	53.25	0.19%	-
Dec 1, 2025	52.70	53.15	52.70	53.15	53.15	1.72%	100
Nov 28, 2025	52.25	52.25	52.25	52.25	52.25	0.48%	-
Nov 27, 2025	51.10	52.00	51.10	52.00	52.00	4.46%	80
Nov 26, 2025	49.78	49.78	49.78	49.78	49.78	-0.44%	-
Nov 25, 2025	50.00	50.00	50.00	50.00	50.00	-0.60%	-
Nov 24, 2025	50.30	50.30	50.30	50.30	50.30	0.68%	-
Nov 21, 2025	49.96	49.96	49.96	49.96	49.96	-5.65%	-
Nov 20, 2025	52.95	52.95	52.95	52.95	52.95	-0.28%	-
Nov 19, 2025	53.10	53.10	53.10	53.10	53.10	-0.47%	-
Nov 18, 2025	53.35	53.35	53.35	53.35	53.35	-4.48%	-
Nov 17, 2025	55.85	55.85	55.85	55.85	55.85	0.99%	-